STEPUSD

Step Finance Historical Data

Name Symbol Market Market Cap ($) Algorithm
Step Finance STEPUSD Crypto 6,569,863 Not Mineable
  Change % Change Current Price Bid Offer
-0.00001 -0.04% 0.0269 0.0266 0.027
Open High Low Prev. Close 52 Week Range
0.02691 0.02705 0.0268 0.02691 0.0169 - 1.45
Exchange Time Size Trade Price Currency
GATE 21:51:16 0.573000 0.02705 USD
Price x Volume Volume Base Symbol Related Pairs
21.58 802.30 STEP

STEPUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.026570.02860.0237205,058.960.000331.24%
1 Month0.03540.0370.0237145,507.14-0.0085-24.01%
3 Months0.04690.05950.0237183,065.95-0.020-42.64%
6 Months0.188640.1940.0169401,455.10-0.16174-85.74%
1 Year0.903831.450.0169309,877.85-0.87693-97.02%
3 Years1.442.310.0169245,031.72-1.42-98.13%
5 Years1.442.310.0169245,031.72-1.42-98.13%

STEPUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 04 2022 0.02675 -0.00005 -0.19% 0.0268 0.0269 0.0266 73,557.00
Oct 03 2022 0.0268 0.0003 1.13% 0.0286 0.0286 0.0263 64,396.00
Oct 02 2022 0.0265 0.00016 0.61% 0.02634 0.02663 0.02599 123,369.00
Oct 01 2022 0.02634 0.00167 6.77% 0.02467 0.0282 0.02458 886,957.00
Sep 30 2022 0.02467 0.00016 0.65% 0.02451 0.0255 0.0237 32,056.00
Sep 29 2022 0.02451 -0.00139 -5.37% 0.0259 0.0259 0.02446 60,292.00
Sep 28 2022 0.0259 -0.00067 -2.52% 0.02657 0.02657 0.02555 194,783.00
Sep 27 2022 0.02657 -0.00098 -3.56% 0.02755 0.02766 0.0261 93,565.00
Sep 26 2022 0.02755 -0.00015 -0.54% 0.0276 0.0278 0.0275 121,412.00
Sep 25 2022 0.0277 -0.0009 -3.15% 0.0286 0.0286 0.02761 107,575.00
Sep 24 2022 0.0286 0.00 0.00% 0.0286 0.02868 0.0283 60,973.00
Sep 23 2022 0.0286 -0.00026 -0.90% 0.02886 0.029 0.02848 250,333.00
Sep 22 2022 0.02886 -0.00074 -2.50% 0.0296 0.02964 0.0284 71,631.00
Sep 21 2022 0.0296 -0.0009 -2.95% 0.0305 0.0307 0.0296 206,267.00
Sep 20 2022 0.0305 -0.00046 -1.49% 0.03096 0.0315 0.03033 144,436.00
Sep 19 2022 0.03096 -0.00002 -0.06% 0.03092 0.031 0.0307 189,045.00
Sep 18 2022 0.03098 -0.00132 -4.09% 0.0323 0.03231 0.03098 95,646.00
Sep 17 2022 0.0323 0.00027 0.84% 0.03203 0.0323 0.0318 97,989.00
Sep 16 2022 0.03203 -0.00217 -6.35% 0.0342 0.0342 0.03153 122,168.00
Sep 15 2022 0.0342 0.00047 1.39% 0.03373 0.0352 0.03373 118,294.00
Sep 14 2022 0.03373 -0.00105 -3.02% 0.03478 0.03521 0.03373 176,119.00
Sep 13 2022 0.03478 -0.00172 -4.71% 0.0365 0.03682 0.03466 166,810.00
Sep 12 2022 0.0365 -0.0001 -0.27% 0.0354 0.03697 0.0337 131,738.00
Sep 11 2022 0.0366 -0.0001 -0.27% 0.0367 0.037 0.0365 86,838.00
Sep 10 2022 0.0367 0.0007 1.94% 0.036 0.0367 0.036 108,275.00
Sep 09 2022 0.036 0.0007 1.98% 0.0353 0.0362 0.0351 173,295.00
Sep 08 2022 0.0353 -0.00022 -0.62% 0.03552 0.03554 0.0351 62,000.00
Sep 07 2022 0.03552 0.00012 0.34% 0.0354 0.03558 0.0337 54,368.00
Sep 06 2022 0.0354 -0.0015 -4.07% 0.0368 0.03708 0.03532 150,628.00
Sep 05 2022 0.0369 -0.0003 -0.81% 0.03726 0.0373 0.0368 245,237.00
Sep 04 2022 0.0372 0.0001 0.27% 0.0371 0.0372 0.037 27,292.00
Sep 03 2022 0.0371 -0.0006 -1.59% 0.0377 0.0377 0.03678 133,331.00
See More Historical Prices »


Your Recent History
COIN
STEPUSD
Step Finan..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now